Skip to main content

Philippine Long Distance Telephone ADR (NY: PHI )

27.58 +0.27 (+0.99%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 27.31 27.58 27.31 27.58 16,861 +0.27(+0.99%)
Oct 03, 2024 27.53 27.53 27.18 27.31 21,879 -0.14(-0.51%)
Oct 02, 2024 27.43 27.64 27.21 27.45 16,582 +0.11(+0.40%)
Oct 01, 2024 27.08 27.39 26.79 27.34 16,562 +0.46(+1.71%)
Sep 30, 2024 27.30 27.30 26.68 26.88 28,543 -0.58(-2.11%)
Sep 27, 2024 27.52 27.63 27.31 27.46 27,955 -0.20(-0.72%)
Sep 26, 2024 27.09 27.93 27.09 27.66 27,650 +0.62(+2.29%)
Sep 25, 2024 27.34 27.34 26.72 27.04 34,574 -0.24(-0.88%)
Sep 24, 2024 27.05 27.46 27.05 27.28 28,855 +0.25(+0.92%)
Sep 23, 2024 26.73 27.21 26.73 27.03 13,365 +0.31(+1.16%)
Sep 20, 2024 26.25 27.06 26.05 26.72 74,804 +0.48(+1.83%)
Sep 19, 2024 26.21 26.37 26.00 26.24 23,799 -0.02(-0.08%)
Sep 18, 2024 26.39 26.47 26.03 26.26 29,343 -0.29(-1.09%)
Sep 17, 2024 26.61 27.04 26.21 26.55 32,725 -0.01(-0.04%)
Sep 16, 2024 26.35 26.65 26.15 26.56 16,566 +0.26(+0.99%)
Sep 13, 2024 26.61 26.61 26.16 26.30 17,238 -0.13(-0.49%)
Sep 12, 2024 25.97 26.54 25.97 26.43 24,090 +0.30(+1.15%)
Sep 11, 2024 25.92 26.25 25.90 26.13 22,150 +0.21(+0.81%)
Sep 10, 2024 26.20 26.20 25.84 25.92 22,940 -0.29(-1.11%)
Sep 09, 2024 26.45 26.45 26.01 26.21 18,308 -0.05(-0.19%)
Sep 06, 2024 26.34 26.41 26.02 26.26 25,885 -0.19(-0.72%)
Sep 05, 2024 26.20 26.61 26.20 26.45 20,217 +0.54(+2.08%)
Sep 04, 2024 25.74 26.00 25.57 25.91 33,867 -0.05(-0.19%)
Sep 03, 2024 26.39 26.39 25.77 25.96 30,497 -0.99(-3.67%)
Aug 30, 2024 26.88 27.03 26.69 26.95 13,099 -0.08(-0.30%)
Aug 29, 2024 26.85 27.17 26.82 27.03 16,553 +0.08(+0.30%)
Aug 28, 2024 27.51 27.51 26.82 26.95 21,974 -0.74(-2.67%)
Aug 27, 2024 27.86 27.87 27.58 27.69 18,078 -0.31(-1.11%)
Aug 26, 2024 27.91 28.23 27.81 28.00 19,476 -0.07(-0.24%)
Aug 23, 2024 27.90 28.17 27.79 28.07 39,030 +0.25(+0.91%)
Aug 22, 2024 27.95 27.97 27.60 27.82 13,741 -0.05(-0.17%)
Aug 21, 2024 27.71 28.01 27.69 27.86 19,889 +0.16(+0.56%)
Aug 20, 2024 27.64 27.80 27.40 27.71 17,931 +0.18(+0.67%)
Aug 19, 2024 27.50 27.73 27.46 27.52 12,549 +0.31(+1.14%)
Aug 16, 2024 26.67 27.31 26.67 27.21 24,427 +0.16(+0.57%)
Aug 15, 2024 27.42 27.42 26.64 27.06 21,015 -0.07(-0.25%)
Aug 14, 2024 27.60 27.60 26.98 27.13 39,686 -0.76(-2.71%)
Aug 13, 2024 27.32 28.08 27.24 27.88 40,781 +0.74(+2.72%)
Aug 12, 2024 27.39 27.39 26.98 27.15 33,380 -0.04(-0.14%)
Aug 09, 2024 26.87 27.38 26.78 27.19 25,596 +0.34(+1.26%)
Aug 08, 2024 26.48 27.17 26.20 26.85 24,999 +0.57(+2.18%)
Aug 07, 2024 26.07 26.28 25.96 26.27 19,729 +0.52(+2.03%)
Aug 06, 2024 25.31 25.93 25.24 25.75 33,483 +0.44(+1.72%)
Aug 05, 2024 25.20 25.44 24.88 25.31 33,597 -0.16(-0.65%)
Aug 02, 2024 25.80 25.93 25.32 25.48 25,513 -0.33(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.